Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 5.660 | 6.140 | 5.260 | 6.140 | 34,422 | +0.55(+9.84%) |
Oct 30, 2008 | 5.530 | 5.950 | 5.530 | 5.590 | 15,135 | +0.06(+1.08%) |
Oct 29, 2008 | 5.460 | 5.640 | 5.370 | 5.530 | 11,472 | +0.20(+3.75%) |
Oct 28, 2008 | 5.640 | 5.720 | 5.250 | 5.330 | 13,450 | -0.30(-5.33%) |
Oct 27, 2008 | 5.730 | 5.840 | 5.606 | 5.630 | 6,587 | -0.10(-1.74%) |
Oct 24, 2008 | 5.240 | 5.790 | 5.090 | 5.730 | 16,266 | -0.27(-4.50%) |
Oct 23, 2008 | 6.310 | 6.340 | 5.750 | 6.000 | 5,001 | -0.23(-3.69%) |
Oct 22, 2008 | 6.420 | 6.480 | 6.080 | 6.230 | 24,403 | -0.19(-2.96%) |
Oct 21, 2008 | 6.340 | 6.500 | 6.340 | 6.420 | 21,150 | -0.06(-0.93%) |
Oct 20, 2008 | 6.440 | 6.500 | 6.080 | 6.480 | 31,365 | +0.19(+3.02%) |
Oct 17, 2008 | 5.400 | 6.500 | 5.090 | 6.290 | 74,758 | +0.85(+15.62%) |
Oct 16, 2008 | 5.140 | 5.760 | 4.930 | 5.440 | 37,536 | +0.15(+2.84%) |
Oct 15, 2008 | 5.730 | 5.820 | 5.100 | 5.290 | 17,525 | -0.33(-5.87%) |
Oct 14, 2008 | 5.840 | 6.000 | 5.550 | 5.620 | 29,592 | +0.01(+0.18%) |
Oct 13, 2008 | 5.340 | 6.250 | 5.340 | 5.610 | 63,357 | +0.36(+6.86%) |
Oct 10, 2008 | 5.020 | 5.840 | 4.350 | 5.250 | 82,542 | +0.12(+2.34%) |
Oct 09, 2008 | 5.760 | 6.110 | 5.000 | 5.130 | 34,596 | -0.87(-14.50%) |
Oct 08, 2008 | 6.320 | 6.510 | 5.820 | 6.000 | 58,368 | -0.50(-7.69%) |
Oct 07, 2008 | 6.480 | 6.640 | 6.170 | 6.500 | 36,278 | +0.21(+3.34%) |
Oct 06, 2008 | 7.590 | 7.590 | 6.200 | 6.290 | 65,025 | -1.38(-17.99%) |
Oct 03, 2008 | 7.500 | 7.990 | 7.300 | 7.670 | 44,697 | +0.22(+2.98%) |
Oct 02, 2008 | 7.510 | 7.720 | 7.110 | 7.448 | 19,150 | +0.46(+6.55%) |
Oct 01, 2008 | 7.010 | 7.060 | 6.950 | 6.990 | 31,560 | -0.23(-3.19%) |
Sep 30, 2008 | 7.090 | 7.380 | 6.950 | 7.220 | 23,741 | -0.08(-1.10%) |
Sep 29, 2008 | 7.560 | 7.560 | 6.980 | 7.300 | 14,018 | -0.26(-3.44%) |
Sep 26, 2008 | 8.200 | 8.200 | 7.520 | 7.560 | 18,844 | -0.60(-7.35%) |
Sep 25, 2008 | 8.740 | 8.740 | 8.060 | 8.160 | 17,550 | -0.47(-5.45%) |
Sep 24, 2008 | 8.620 | 8.700 | 8.550 | 8.630 | 16,198 | -0.08(-0.92%) |
Sep 23, 2008 | 8.640 | 8.850 | 8.510 | 8.710 | 24,954 | +0.07(+0.81%) |
Sep 22, 2008 | 7.470 | 8.650 | 7.270 | 8.640 | 108,647 | +1.28(+17.39%) |
Sep 19, 2008 | 7.490 | 7.560 | 6.950 | 7.360 | 47,851 | +0.26(+3.63%) |
Sep 18, 2008 | 7.490 | 7.750 | 6.910 | 7.102 | 66,476 | -0.26(-3.51%) |
Sep 17, 2008 | 7.880 | 7.880 | 7.360 | 7.360 | 19,100 | -0.57(-7.19%) |
Sep 16, 2008 | 8.300 | 8.300 | 7.520 | 7.930 | 11,569 | -0.34(-4.11%) |
Sep 15, 2008 | 8.060 | 8.270 | 7.900 | 8.270 | 26,845 | -0.03(-0.36%) |
Sep 12, 2008 | 8.200 | 8.300 | 8.200 | 8.300 | 33,381 | +0.08(+0.97%) |
Sep 11, 2008 | 8.560 | 8.560 | 8.050 | 8.220 | 22,071 | -0.27(-3.18%) |
Sep 10, 2008 | 8.590 | 8.730 | 8.391 | 8.490 | 24,950 | -0.16(-1.85%) |
Sep 09, 2008 | 8.660 | 8.750 | 8.590 | 8.650 | 25,400 | -0.04(-0.46%) |
Sep 08, 2008 | 8.600 | 8.750 | 8.600 | 8.690 | 9,796 | +0.10(+1.16%) |
Sep 05, 2008 | 8.680 | 8.680 | 8.420 | 8.590 | 26,166 | -0.01(-0.12%) |
Sep 04, 2008 | 8.740 | 8.750 | 8.600 | 8.600 | 9,280 | -0.14(-1.60%) |
Sep 03, 2008 | 8.700 | 8.740 | 8.510 | 8.740 | 15,819 | +0.05(+0.58%) |
Sep 02, 2008 | 8.600 | 8.740 | 8.600 | 8.690 | 4,575 | +0.16(+1.88%) |
Aug 29, 2008 | 8.500 | 8.550 | 8.500 | 8.530 | 30,438 | -0.04(-0.47%) |
Aug 28, 2008 | 8.500 | 8.650 | 8.500 | 8.570 | 26,100 | +0.09(+1.01%) |
Aug 27, 2008 | 8.589 | 8.610 | 8.484 | 8.484 | 7,500 | -0.07(-0.77%) |
Aug 26, 2008 | 8.370 | 8.670 | 8.180 | 8.550 | 11,154 | +0.10(+1.18%) |
Aug 25, 2008 | 8.320 | 8.500 | 8.200 | 8.450 | 19,331 | +0.00(+0.00%) |
Aug 22, 2008 | 8.420 | 8.960 | 8.340 | 8.450 | 44,806 | +0.04(+0.48%) |
Aug 21, 2008 | 8.210 | 8.738 | 8.060 | 8.410 | 16,471 | -0.01(-0.12%) |
Aug 20, 2008 | 8.500 | 8.540 | 8.160 | 8.420 | 19,100 | -0.08(-0.94%) |
Aug 19, 2008 | 8.370 | 8.670 | 8.150 | 8.500 | 26,958 | +0.00(+0.00%) |
Aug 18, 2008 | 8.650 | 8.650 | 8.450 | 8.500 | 13,000 | -0.04(-0.47%) |
Aug 15, 2008 | 8.600 | 8.620 | 8.500 | 8.540 | 10,947 | +0.03(+0.35%) |
Aug 14, 2008 | 8.360 | 8.570 | 8.360 | 8.510 | 13,000 | +0.00(+0.00%) |
Aug 13, 2008 | 8.500 | 8.600 | 8.440 | 8.510 | 12,850 | +0.01(+0.12%) |
Aug 12, 2008 | 8.290 | 8.710 | 8.060 | 8.500 | 27,413 | +0.09(+1.07%) |
Aug 11, 2008 | 8.030 | 8.440 | 8.020 | 8.410 | 30,300 | +0.28(+3.44%) |
Aug 08, 2008 | 8.100 | 8.200 | 8.025 | 8.130 | 14,550 | -0.02(-0.25%) |
Aug 07, 2008 | 8.280 | 8.480 | 8.100 | 8.150 | 14,104 | -0.33(-3.89%) |
Aug 06, 2008 | 8.400 | 8.490 | 8.320 | 8.480 | 13,790 | +0.07(+0.83%) |
Aug 05, 2008 | 8.160 | 8.450 | 8.130 | 8.410 | 22,610 | +0.28(+3.44%) |
Aug 04, 2008 | 8.490 | 8.490 | 8.110 | 8.130 | 16,493 | -0.32(-3.79%) |
Aug 01, 2008 | 8.300 | 8.500 | 8.200 | 8.450 | 28,199 | +0.31(+3.81%) |
Jul 31, 2008 | 8.280 | 8.300 | 8.020 | 8.140 | 35,497 | -0.16(-1.93%) |
Jul 30, 2008 | 8.400 | 8.590 | 8.250 | 8.300 | 26,654 | -0.05(-0.60%) |
Jul 29, 2008 | 8.350 | 8.380 | 8.000 | 8.350 | 32,455 | +0.14(+1.71%) |
Jul 28, 2008 | 8.690 | 8.690 | 8.110 | 8.210 | 29,670 | -0.63(-7.13%) |
Jul 25, 2008 | 9.080 | 9.180 | 8.720 | 8.840 | 18,954 | -0.16(-1.78%) |
Jul 24, 2008 | 9.010 | 9.120 | 8.900 | 9.000 | 11,874 | -0.37(-3.95%) |
Jul 23, 2008 | 9.000 | 9.470 | 8.890 | 9.370 | 108,831 | +0.41(+4.58%) |
Jul 22, 2008 | 8.970 | 9.350 | 8.800 | 8.960 | 22,877 | -0.39(-4.17%) |
Jul 21, 2008 | 9.340 | 9.630 | 9.220 | 9.350 | 33,400 | +0.19(+2.07%) |
Jul 18, 2008 | 8.950 | 9.380 | 8.940 | 9.160 | 15,975 | +0.07(+0.77%) |
Jul 17, 2008 | 9.080 | 9.200 | 8.640 | 9.090 | 25,692 | -0.12(-1.30%) |
Jul 16, 2008 | 8.670 | 9.320 | 8.670 | 9.210 | 14,693 | +0.47(+5.38%) |
Jul 15, 2008 | 8.910 | 9.050 | 8.740 | 8.740 | 15,500 | -0.28(-3.10%) |
Jul 14, 2008 | 9.400 | 9.400 | 8.900 | 9.020 | 18,200 | -0.28(-3.01%) |
Jul 11, 2008 | 8.750 | 9.300 | 8.750 | 9.300 | 25,632 | +0.36(+4.03%) |
Jul 10, 2008 | 8.470 | 8.940 | 8.410 | 8.940 | 26,670 | +0.59(+7.07%) |
Jul 09, 2008 | 8.280 | 8.470 | 8.180 | 8.350 | 14,448 | -0.01(-0.12%) |
Jul 08, 2008 | 8.080 | 8.510 | 8.080 | 8.360 | 31,851 | +0.34(+4.24%) |
Jul 07, 2008 | 7.900 | 8.030 | 7.730 | 8.020 | 41,566 | +0.07(+0.88%) |
Jul 04, 2008 | 8.200 | 8.200 | 7.950 | 7.950 | 35,409 | +0.00(+0.00%) |
Jul 03, 2008 | 8.200 | 8.200 | 7.950 | 7.950 | 35,409 | -0.17(-2.09%) |
Jul 02, 2008 | 8.430 | 8.790 | 8.090 | 8.120 | 14,450 | -0.20(-2.40%) |
Jul 01, 2008 | 8.880 | 8.933 | 8.050 | 8.320 | 52,771 | -0.27(-3.14%) |
Jun 30, 2008 | 8.730 | 8.900 | 8.510 | 8.590 | 31,143 | -0.31(-3.48%) |
Jun 27, 2008 | 8.900 | 8.900 | 8.560 | 8.900 | 47,184 | -0.05(-0.56%) |
Jun 26, 2008 | 9.130 | 9.370 | 8.730 | 8.950 | 22,098 | -0.03(-0.33%) |
Jun 25, 2008 | 9.230 | 9.230 | 8.600 | 8.980 | 26,319 | -0.06(-0.66%) |
Jun 24, 2008 | 8.910 | 9.200 | 8.520 | 9.040 | 26,669 | +0.01(+0.11%) |
Jun 23, 2008 | 9.230 | 9.230 | 8.880 | 9.030 | 14,800 | -0.26(-2.80%) |
Jun 20, 2008 | 9.250 | 9.290 | 8.800 | 9.290 | 39,876 | +0.09(+0.98%) |
Jun 19, 2008 | 9.100 | 9.240 | 9.080 | 9.200 | 15,143 | +0.24(+2.68%) |
Jun 18, 2008 | 9.200 | 9.310 | 8.860 | 8.960 | 26,482 | -0.38(-4.02%) |
Jun 17, 2008 | 9.690 | 9.690 | 9.300 | 9.335 | 18,401 | +0.02(+0.16%) |
Jun 16, 2008 | 9.220 | 9.370 | 9.110 | 9.320 | 11,488 | -0.03(-0.35%) |
Jun 13, 2008 | 9.316 | 9.400 | 9.260 | 9.353 | 16,909 | +0.18(+1.99%) |
Jun 12, 2008 | 9.100 | 9.180 | 9.050 | 9.170 | 10,079 | +0.11(+1.24%) |
Jun 11, 2008 | 9.170 | 9.190 | 9.050 | 9.057 | 10,504 | -0.11(-1.23%) |
Jun 10, 2008 | 9.370 | 9.470 | 9.050 | 9.170 | 28,300 | -0.72(-7.28%) |
Jun 09, 2008 | 9.640 | 9.890 | 9.270 | 9.890 | 24,667 | +0.39(+4.11%) |
Jun 06, 2008 | 9.540 | 9.640 | 9.000 | 9.500 | 63,335 | -0.20(-2.06%) |
Jun 05, 2008 | 8.860 | 9.900 | 8.860 | 9.700 | 27,571 | +0.77(+8.62%) |
Jun 04, 2008 | 8.800 | 9.000 | 8.730 | 8.930 | 19,376 | +0.07(+0.79%) |
Jun 03, 2008 | 8.840 | 8.890 | 8.750 | 8.860 | 21,355 | +0.13(+1.49%) |
Jun 02, 2008 | 8.800 | 8.840 | 8.500 | 8.730 | 33,333 | +0.03(+0.34%) |
May 30, 2008 | 8.870 | 8.870 | 8.620 | 8.700 | 26,656 | -0.07(-0.80%) |
May 29, 2008 | 8.860 | 8.990 | 8.760 | 8.770 | 43,840 | -0.19(-2.12%) |
May 28, 2008 | 8.940 | 9.000 | 8.760 | 8.960 | 36,409 | -0.03(-0.33%) |
May 27, 2008 | 8.930 | 9.020 | 8.640 | 8.990 | 39,734 | +0.35(+4.05%) |
May 26, 2008 | 8.610 | 9.000 | 8.370 | 8.640 | 49,499 | +0.00(+0.00%) |
May 23, 2008 | 8.610 | 9.000 | 8.370 | 8.640 | 49,499 | -0.05(-0.58%) |
May 22, 2008 | 9.120 | 9.760 | 8.000 | 8.690 | 162,263 | -0.49(-5.34%) |
May 21, 2008 | 9.250 | 9.660 | 8.850 | 9.180 | 44,523 | -0.37(-3.87%) |
May 20, 2008 | 9.750 | 9.810 | 9.400 | 9.550 | 14,360 | -0.23(-2.35%) |
May 19, 2008 | 9.810 | 9.960 | 9.750 | 9.780 | 17,146 | -0.10(-1.01%) |
May 16, 2008 | 9.900 | 9.910 | 9.620 | 9.880 | 21,856 | -0.10(-1.00%) |
May 15, 2008 | 10.18 | 10.21 | 9.900 | 9.980 | 23,750 | -0.01(-0.14%) |
May 14, 2008 | 9.970 | 10.01 | 9.830 | 9.994 | 23,531 | -0.02(-0.16%) |
May 13, 2008 | 9.950 | 10.25 | 9.940 | 10.01 | 32,241 | +0.16(+1.62%) |
May 12, 2008 | 10.06 | 10.18 | 9.780 | 9.850 | 20,264 | -0.21(-2.05%) |
May 09, 2008 | 9.960 | 10.44 | 9.920 | 10.06 | 31,720 | +0.02(+0.16%) |
May 08, 2008 | 10.53 | 10.53 | 10.04 | 10.04 | 27,385 | -0.42(-4.02%) |
May 07, 2008 | 10.13 | 10.65 | 10.13 | 10.46 | 60,413 | +0.36(+3.56%) |
May 06, 2008 | 9.900 | 10.21 | 9.890 | 10.10 | 68,402 | +0.15(+1.51%) |
May 05, 2008 | 9.280 | 10.02 | 9.280 | 9.950 | 138,609 | +0.67(+7.22%) |
May 02, 2008 | 9.610 | 9.610 | 9.200 | 9.280 | 74,858 | -0.47(-4.82%) |
May 01, 2008 | 8.590 | 9.800 | 8.400 | 9.750 | 125,786 | +1.16(+13.50%) |
Apr 30, 2008 | 8.960 | 9.580 | 8.360 | 8.590 | 69,997 | -0.21(-2.36%) |
Apr 29, 2008 | 8.590 | 8.870 | 8.590 | 8.798 | 33,309 | +0.28(+3.26%) |
Apr 28, 2008 | 8.880 | 8.880 | 8.470 | 8.520 | 32,286 | -0.32(-3.62%) |
Apr 25, 2008 | 8.850 | 9.080 | 8.610 | 8.840 | 33,055 | +0.19(+2.20%) |
Apr 24, 2008 | 8.400 | 8.880 | 8.400 | 8.650 | 32,216 | +0.23(+2.73%) |
Apr 23, 2008 | 8.720 | 8.750 | 8.410 | 8.420 | 42,248 | -0.29(-3.33%) |
Apr 22, 2008 | 8.900 | 9.030 | 8.710 | 8.710 | 24,463 | -0.09(-1.02%) |
Apr 21, 2008 | 9.080 | 9.080 | 8.740 | 8.800 | 49,773 | -0.34(-3.72%) |
Apr 18, 2008 | 9.240 | 9.500 | 9.130 | 9.140 | 19,837 | -0.01(-0.11%) |
Apr 17, 2008 | 8.670 | 9.220 | 8.470 | 9.150 | 63,371 | +0.34(+3.86%) |
Apr 16, 2008 | 9.250 | 9.330 | 8.670 | 8.810 | 65,840 | -0.40(-4.34%) |
Apr 15, 2008 | 9.290 | 9.320 | 8.970 | 9.210 | 21,291 | -0.01(-0.11%) |
Apr 14, 2008 | 9.320 | 9.390 | 9.050 | 9.220 | 37,400 | -0.07(-0.75%) |
Apr 11, 2008 | 9.800 | 9.800 | 9.040 | 9.290 | 98,411 | -0.29(-3.03%) |
Apr 10, 2008 | 9.580 | 9.650 | 9.510 | 9.580 | 27,402 | +0.04(+0.42%) |
Apr 09, 2008 | 9.530 | 9.770 | 9.500 | 9.540 | 49,690 | +0.00(+0.00%) |
Apr 08, 2008 | 9.720 | 9.720 | 9.486 | 9.540 | 18,134 | -0.18(-1.85%) |
Apr 07, 2008 | 9.820 | 9.900 | 9.560 | 9.720 | 30,925 | +0.02(+0.21%) |
Apr 04, 2008 | 9.510 | 9.810 | 9.340 | 9.700 | 34,240 | +0.15(+1.57%) |
Apr 03, 2008 | 9.290 | 9.750 | 9.290 | 9.550 | 41,496 | -0.24(-2.45%) |
Apr 02, 2008 | 9.050 | 10.00 | 8.820 | 9.790 | 98,076 | +0.71(+7.82%) |
Apr 01, 2008 | 8.470 | 9.250 | 8.470 | 9.080 | 101,111 | +0.60(+7.08%) |
Mar 31, 2008 | 8.500 | 8.520 | 8.350 | 8.480 | 109,540 | +0.00(+0.00%) |
Mar 28, 2008 | 8.400 | 8.520 | 8.400 | 8.480 | 135,442 | +0.09(+1.07%) |
Mar 27, 2008 | 8.280 | 8.500 | 8.280 | 8.390 | 50,506 | +0.11(+1.33%) |
Mar 26, 2008 | 8.370 | 8.490 | 8.280 | 8.280 | 36,096 | -0.18(-2.13%) |
Mar 25, 2008 | 8.260 | 8.500 | 7.850 | 8.460 | 76,232 | +0.35(+4.32%) |
Mar 24, 2008 | 8.180 | 8.540 | 8.000 | 8.110 | 75,240 | +0.01(+0.12%) |
Mar 21, 2008 | 8.380 | 8.380 | 8.000 | 8.100 | 32,636 | +0.00(+0.00%) |
Mar 20, 2008 | 8.380 | 8.380 | 8.000 | 8.100 | 32,636 | -0.13(-1.58%) |
Mar 19, 2008 | 8.300 | 8.630 | 8.050 | 8.230 | 32,201 | -0.13(-1.56%) |
Mar 18, 2008 | 8.500 | 8.620 | 8.300 | 8.360 | 92,426 | -0.03(-0.36%) |
Mar 17, 2008 | 8.500 | 8.610 | 8.090 | 8.390 | 110,219 | -0.22(-2.56%) |
Mar 14, 2008 | 9.260 | 9.280 | 8.360 | 8.610 | 124,447 | -0.59(-6.45%) |
Mar 13, 2008 | 9.040 | 9.450 | 9.040 | 9.204 | 52,806 | -0.15(-1.56%) |
Mar 12, 2008 | 9.630 | 9.660 | 9.090 | 9.350 | 73,711 | -0.38(-3.91%) |
Mar 11, 2008 | 9.290 | 10.04 | 9.160 | 9.730 | 139,773 | +0.55(+5.99%) |
Mar 10, 2008 | 9.580 | 10.06 | 9.160 | 9.180 | 76,130 | -0.49(-5.07%) |
Mar 07, 2008 | 10.80 | 10.97 | 8.950 | 9.670 | 182,710 | -1.16(-10.71%) |
Mar 06, 2008 | 12.50 | 12.94 | 10.68 | 10.83 | 308,437 | -1.01(-8.53%) |
Mar 05, 2008 | 11.42 | 11.85 | 11.37 | 11.84 | 45,826 | +0.33(+2.87%) |
Mar 04, 2008 | 11.63 | 11.80 | 11.15 | 11.51 | 37,429 | -0.20(-1.71%) |
Mar 03, 2008 | 12.10 | 12.21 | 11.58 | 11.71 | 33,101 | -0.32(-2.66%) |
Feb 29, 2008 | 12.08 | 12.50 | 11.98 | 12.03 | 20,285 | -0.16(-1.31%) |
Feb 28, 2008 | 11.94 | 12.38 | 11.87 | 12.19 | 18,978 | -0.09(-0.73%) |
Feb 27, 2008 | 12.24 | 12.55 | 12.15 | 12.28 | 11,255 | -0.14(-1.13%) |
Feb 26, 2008 | 12.28 | 12.60 | 12.15 | 12.42 | 17,815 | +0.20(+1.64%) |
Feb 25, 2008 | 11.99 | 12.45 | 11.99 | 12.22 | 12,050 | +0.25(+2.09%) |
Feb 22, 2008 | 12.50 | 12.52 | 11.86 | 11.97 | 25,761 | -0.45(-3.62%) |
Feb 21, 2008 | 12.59 | 12.60 | 12.04 | 12.42 | 27,022 | -0.10(-0.80%) |
Feb 20, 2008 | 12.69 | 12.75 | 12.31 | 12.52 | 20,276 | -0.13(-1.03%) |
Feb 19, 2008 | 12.58 | 12.78 | 11.71 | 12.65 | 70,591 | +0.49(+4.05%) |
Feb 18, 2008 | 12.65 | 13.03 | 12.16 | 12.16 | 163,645 | +0.00(+0.00%) |
Feb 15, 2008 | 12.65 | 13.03 | 12.16 | 12.16 | 163,645 | -0.47(-3.74%) |
Feb 14, 2008 | 11.87 | 12.84 | 11.47 | 12.63 | 161,341 | +0.75(+6.31%) |
Feb 13, 2008 | 11.59 | 11.88 | 11.47 | 11.88 | 14,322 | +0.30(+2.59%) |
Feb 12, 2008 | 11.54 | 11.59 | 11.13 | 11.58 | 14,815 | +0.43(+3.86%) |
Feb 11, 2008 | 11.31 | 11.56 | 11.06 | 11.15 | 30,170 | -0.24(-2.11%) |
Feb 08, 2008 | 11.41 | 11.74 | 11.18 | 11.39 | 14,834 | -0.08(-0.70%) |
Feb 07, 2008 | 11.46 | 11.61 | 11.25 | 11.47 | 28,068 | +0.04(+0.36%) |
Feb 06, 2008 | 11.09 | 11.67 | 10.87 | 11.43 | 32,573 | +0.41(+3.71%) |
Feb 05, 2008 | 11.12 | 11.35 | 10.80 | 11.02 | 53,240 | -0.11(-0.99%) |
Feb 04, 2008 | 10.76 | 11.41 | 10.44 | 11.13 | 104,088 | +0.62(+5.90%) |
Feb 01, 2008 | 10.95 | 11.10 | 10.48 | 10.51 | 83,521 | -0.48(-4.37%) |
Jan 31, 2008 | 10.81 | 11.17 | 10.73 | 10.99 | 28,567 | -0.07(-0.63%) |
Jan 30, 2008 | 11.12 | 11.24 | 10.69 | 11.06 | 44,750 | -0.12(-1.07%) |
Jan 29, 2008 | 10.71 | 11.19 | 10.64 | 11.18 | 22,643 | +0.54(+5.08%) |
Jan 28, 2008 | 11.03 | 11.24 | 10.58 | 10.64 | 39,865 | -0.24(-2.21%) |
Jan 25, 2008 | 11.06 | 11.61 | 10.75 | 10.88 | 29,325 | -0.10(-0.91%) |
Jan 24, 2008 | 11.15 | 11.69 | 10.82 | 10.98 | 27,879 | -0.34(-3.00%) |
Jan 23, 2008 | 11.24 | 11.42 | 10.76 | 11.32 | 27,774 | +0.06(+0.53%) |
Jan 22, 2008 | 10.38 | 11.39 | 10.35 | 11.26 | 74,619 | +0.24(+2.18%) |
Jan 21, 2008 | 11.26 | 11.98 | 10.51 | 11.02 | 138,659 | +0.00(+0.00%) |
Jan 18, 2008 | 11.26 | 11.98 | 10.51 | 11.02 | 138,659 | -0.45(-3.92%) |
Jan 17, 2008 | 12.50 | 12.50 | 11.43 | 11.47 | 93,315 | -0.92(-7.43%) |
Jan 16, 2008 | 12.80 | 12.96 | 12.38 | 12.39 | 49,871 | -0.48(-3.73%) |
Jan 15, 2008 | 12.87 | 13.07 | 12.80 | 12.87 | 18,418 | -0.11(-0.85%) |
Jan 14, 2008 | 13.06 | 13.31 | 12.85 | 12.98 | 34,629 | -0.15(-1.14%) |
Jan 11, 2008 | 13.44 | 13.64 | 13.06 | 13.13 | 31,350 | -0.37(-2.74%) |
Jan 10, 2008 | 13.06 | 13.55 | 12.98 | 13.50 | 42,622 | +0.33(+2.51%) |
Jan 09, 2008 | 13.90 | 13.91 | 13.00 | 13.17 | 67,709 | -0.73(-5.25%) |
Jan 08, 2008 | 14.21 | 14.23 | 13.90 | 13.90 | 23,564 | -0.11(-0.79%) |
Jan 07, 2008 | 14.20 | 14.56 | 13.71 | 14.01 | 45,224 | -0.18(-1.27%) |
Jan 04, 2008 | 14.40 | 14.62 | 13.58 | 14.19 | 43,533 | -0.34(-2.34%) |
Jan 03, 2008 | 15.11 | 15.44 | 14.51 | 14.53 | 25,319 | -0.65(-4.28%) |
Jan 02, 2008 | 14.48 | 16.00 | 14.48 | 15.18 | 52,515 | +0.63(+4.33%) |
Jan 01, 2008 | 15.79 | 15.86 | 14.33 | 14.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.79 | 15.86 | 14.33 | 14.55 | 88,493 | -0.96(-6.19%) |
Dec 28, 2007 | 15.70 | 16.18 | 15.50 | 15.51 | 15,636 | -0.03(-0.19%) |
Dec 27, 2007 | 15.74 | 15.98 | 15.34 | 15.54 | 74,938 | -0.29(-1.83%) |
Dec 26, 2007 | 15.79 | 16.06 | 15.60 | 15.83 | 12,032 | +0.02(+0.13%) |
Dec 24, 2007 | 16.01 | 16.17 | 15.46 | 15.81 | 20,494 | -0.21(-1.31%) |
Dec 21, 2007 | 16.02 | 16.42 | 15.68 | 16.02 | 21,498 | -0.22(-1.35%) |
Dec 20, 2007 | 16.40 | 16.75 | 16.00 | 16.24 | 18,964 | -0.14(-0.85%) |
Dec 19, 2007 | 15.11 | 16.60 | 15.11 | 16.38 | 75,795 | +1.32(+8.76%) |
Dec 18, 2007 | 15.92 | 15.92 | 15.02 | 15.06 | 72,110 | -0.86(-5.40%) |
Dec 17, 2007 | 15.56 | 16.06 | 15.17 | 15.92 | 44,412 | +0.36(+2.31%) |
Dec 14, 2007 | 16.19 | 16.31 | 15.56 | 15.56 | 45,527 | -0.87(-5.30%) |
Dec 13, 2007 | 15.54 | 16.62 | 15.54 | 16.43 | 38,367 | +0.65(+4.12%) |
Dec 12, 2007 | 16.96 | 17.03 | 15.64 | 15.78 | 58,681 | -0.94(-5.62%) |
Dec 11, 2007 | 16.13 | 17.11 | 15.71 | 16.72 | 50,810 | +0.66(+4.11%) |
Dec 10, 2007 | 17.14 | 17.14 | 15.84 | 16.06 | 73,026 | -1.01(-5.92%) |
Dec 07, 2007 | 15.91 | 17.25 | 15.45 | 17.07 | 72,388 | +1.26(+7.97%) |
Dec 06, 2007 | 15.04 | 15.90 | 14.90 | 15.81 | 45,914 | +0.74(+4.91%) |
Dec 05, 2007 | 14.89 | 15.18 | 14.75 | 15.07 | 34,852 | +0.29(+1.96%) |
Dec 04, 2007 | 14.91 | 15.03 | 14.50 | 14.78 | 49,710 | -0.22(-1.47%) |
Dec 03, 2007 | 14.10 | 15.17 | 14.08 | 15.00 | 65,958 | +0.93(+6.61%) |
Nov 30, 2007 | 13.85 | 14.35 | 13.77 | 14.07 | 74,133 | +0.32(+2.33%) |
Nov 29, 2007 | 13.66 | 13.85 | 13.62 | 13.75 | 39,593 | +0.12(+0.88%) |
Nov 28, 2007 | 13.41 | 13.64 | 13.41 | 13.63 | 43,141 | +0.33(+2.48%) |
Nov 27, 2007 | 13.51 | 13.57 | 13.25 | 13.30 | 39,851 | -0.30(-2.21%) |
Nov 26, 2007 | 13.46 | 13.90 | 13.30 | 13.60 | 66,586 | +0.10(+0.74%) |
Nov 23, 2007 | 13.51 | 13.95 | 13.50 | 13.50 | 31,676 | -0.02(-0.15%) |
Nov 21, 2007 | 13.12 | 14.20 | 13.09 | 13.52 | 100,446 | +0.08(+0.60%) |
Nov 20, 2007 | 13.78 | 14.03 | 13.09 | 13.44 | 73,603 | -0.35(-2.54%) |
Nov 19, 2007 | 13.06 | 14.62 | 12.80 | 13.79 | 98,837 | +0.66(+5.03%) |
Nov 16, 2007 | 13.37 | 13.40 | 12.78 | 13.13 | 157,277 | -0.14(-1.06%) |
Nov 15, 2007 | 13.76 | 13.98 | 13.27 | 13.27 | 49,111 | -0.55(-3.98%) |
Nov 14, 2007 | 14.11 | 14.46 | 13.77 | 13.82 | 46,814 | -0.25(-1.81%) |
Nov 13, 2007 | 14.00 | 14.10 | 13.67 | 14.07 | 123,182 | +0.13(+0.97%) |
Nov 12, 2007 | 13.85 | 14.10 | 13.50 | 13.94 | 116,856 | +0.03(+0.22%) |
Nov 09, 2007 | 13.83 | 14.00 | 12.85 | 13.91 | 218,088 | -0.09(-0.64%) |
Nov 08, 2007 | 14.19 | 14.51 | 12.68 | 14.00 | 261,819 | -0.16(-1.13%) |
Nov 07, 2007 | 14.86 | 15.37 | 13.86 | 14.16 | 97,746 | -0.70(-4.71%) |
Nov 06, 2007 | 17.85 | 17.85 | 14.45 | 14.86 | 319,233 | -3.03(-16.94%) |
Nov 05, 2007 | 18.25 | 18.25 | 17.51 | 17.89 | 82,110 | -0.34(-1.87%) |
Nov 02, 2007 | 19.06 | 19.23 | 18.21 | 18.23 | 23,900 | -0.70(-3.70%) |